Autodesk Inc (ADSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	898.125	-2,04%	213,12	207,605	213,38	207,73
19-09-2023	915.929	-0,68%	212,13	209,095	212,60	212,06
18-09-2023	672.720	0,08%	213,34	212,201	214,21	213,52
15-09-2023	1.361.281	-1,53%	213,34	212,81	217,36	213,35
14-09-2023	882.511	2,08%	213,34	211,74	217,20	216,67
13-09-2023	750.736	0,22%	212,20	210,57	213,83	212,26
12-09-2023	1.057.249	-3,17%	219,49	211,29	217,07	211,80
11-09-2023	654.554	-0,21%	219,49	217,4953	220,43	218,74
08-09-2023	703.693	-0,82%	221,14	217,86	221,915	219,19
07-09-2023	883.379	-0,54%	221,14	218,18	221,62	221,01
06-09-2023	1.278.844	1,25%	219,08	218,15	222,69	222,20
05-09-2023	847.347	-0,26%	217,89	216,59	220,74	219,46
04-09-2023	843.931	-0,87%	221,74	218,45	224,13	220,02
01-09-2023	843.931	-0,87%	221,74	218,45	224,13	220,02
31-08-2023	1.139.282	0,18%	221,74	220,93	224,26	221,94
30-08-2023	1.036.758	0,98%	219,40	218,60	223,44	221,55
29-08-2023	880.760	1,06%	217,00	215,70	219,56	219,40
28-08-2023	841.660	0,54%	217,23	216,08	218,41	217,09
25-08-2023	1.438.011	3,51%	215,50	209,52	216,795	215,92
24-08-2023	1.882.269	2,08%	215,50	208,135	216,75	208,60
23-08-2023	1.169.600	1,89%	202,25	202,20	205,8096	204,36
22-08-2023	760.030	-0,71%	202,34	200,00	202,805	200,58
21-08-2023	682.328	1,17%	200,30	199,95	202,885	202,02
18-08-2023	766.197	0,49%	196,50	195,285	200,525	199,68
17-08-2023	1.206.281	-2,43%	203,96	198,46	204,10	198,70
16-08-2023	1.208.209	-2,81%	208,84	203,57	210,00	203,65
15-08-2023	954.277	-0,92%	209,91	208,81	211,79	209,53
14-08-2023	799.917	1,69%	205,75	205,60	211,91	211,48
11-08-2023	884.989	-0,05%	205,75	205,60	209,00	207,96
10-08-2023	1.241.291	1,61%	208,33	206,09	210,86	208,06
09-08-2023	1.516.404	0,76%	203,70	203,33	206,72	204,77
08-08-2023	902.507	-0,24%	200,90	198,88	203,96	203,23
07-08-2023	657.609	1,06%	202,52	201,60	204,32	203,715
04-08-2023	721.732	-0,52%	204,91	200,63	204,91	201,57
03-08-2023	1.002.289	-2,01%	209,45	202,33	206,045	202,62
02-08-2023	995.137	-2,67%	209,45	203,6825	209,77	206,78
01-08-2023	573.345	0,22%	211,17	209,00	213,245	212,45
31-07-2023	1.020.110	1,05%	213,04	209,12	212,18	211,99
28-07-2023	1.115.440	0,16%	213,04	208,318	215,29	209,79
27-07-2023	1.352.215	-1,55%	211,00	208,46	220,105	209,46
26-07-2023	842.075	0,94%	211,00	208,225	213,655	212,75
25-07-2023	526.989	0,11%	211,00	210,50	212,635	210,76
24-07-2023	1.053.146	0,30%	213,11	207,58	212,20	210,53
21-07-2023	2.725.592	-0,51%	213,11	209,295	214,91	209,90
20-07-2023	830.840	-3,70%	217,14	210,66	218,53	210,97
19-07-2023	1.269.986	0,84%	217,97	216,84	222,63	219,07
18-07-2023	1.306.811	1,64%	212,57	212,5425	217,92	217,24
17-07-2023	1.041.212	-0,19%	213,49	212,7001	216,12	213,73
14-07-2023	798.569	-1,13%	217,98	210,50	216,07	214,14
13-07-2023	758.910	0,59%	217,98	216,53	218,84	216,59
12-07-2023	988.246	1,54%	207,59	214,94	218,0215	215,32
11-07-2023	822.501	2,28%	207,59	206,875	212,655	212,05
10-07-2023	712.879	2,86%	201,00	201,00	208,02	207,33
07-07-2023	874.485	0,26%	200,40	200,40	203,935	201,57
06-07-2023	1.174.902	-1,37%	200,00	197,535	201,19	201,05
05-07-2023	1.191.426	0,07%	202,405	200,51	203,92	203,85
04-07-2023	602.752	-0,45%	203,00	202,11	205,19	203,70
03-07-2023	602.752	-0,45%	203,00	202,11	205,19	203,70
30-06-2023	1.494.866	-0,76%	207,23	203,745	207,7592	204,61
29-06-2023	762.250	-0,06%	207,02	205,36	210,50	206,18
28-06-2023	842.343	-0,27%	206,15	203,91	208,36	206,30
27-06-2023	1.105.177	3,02%	201,76	201,05	207,25	206,85
26-06-2023	949.991	-0,60%	201,14	199,6401	204,435	200,78
23-06-2023	1.164.657	-2,27%	202,86	200,25	203,19	202,00
22-06-2023	1.539.427	-0,62%	207,05	205,05	207,845	206,70
21-06-2023	1.211.761	-1,89%	210,00	207,695	212,12	207,98
20-06-2023	1.272.732	-0,71%	223,64	209,2719	214,00	211,99
19-06-2023	2.548.949	-3,58%	223,64	212,85	223,64	213,50
16-06-2023	2.548.949	-3,58%	223,64	212,85	223,64	213,50
15-06-2023	1.452.672	3,69%	211,41	211,41	222,15	221,43
14-06-2023	1.439.905	0,12%	212,85	209,66	214,90	213,55
13-06-2023	1.305.200	2,49%	208,62	207,37	213,545	213,29
12-06-2023	1.109.628	3,33%	202,91	202,885	208,24	208,10
09-06-2023	1.005.461	0,62%	200,65	198,03	203,35	201,39
08-06-2023	736.171	-0,50%	201,13	198,405	201,78	200,16
07-06-2023	956.772	-3,29%	208,25	200,33	208,465	201,16
06-06-2023	631.163	-0,20%	209,24	207,255	209,91	208,01
05-06-2023	972.304	2,05%	203,93	202,72	208,91	208,43
02-06-2023	780.035	0,46%	205,31	203,00	208,48	204,24
01-06-2023	1.067.952	1,96%	199,21	197,0461	205,39	203,30
31-05-2023	1.236.436	-1,94%	202,20	192,98	202,88	199,39
30-05-2023	1.236.436	-1,94%	202,20	192,98	202,88	195,04
29-05-2023	1.960.181	0,68%	200,77	193,19	202,50	198,90
26-05-2023	1.960.181	0,68%	200,77	193,19	202,50	198,90
25-05-2023	1.628.645	0,41%	197,84	195,69	199,51	197,56
24-05-2023	1.121.439	0,06%	193,94	192,50	198,02	196,75
23-05-2023	1.209.696	-3,37%	199,27	196,511	201,83	196,64
22-05-2023	809.784	1,29%	201,48	199,65	204,229	203,49
19-05-2023	1.032.980	-1,93%	204,00	199,27	204,25	200,89
18-05-2023	1.075.168	3,22%	198,50	198,45	205,00	204,84
17-05-2023	847.964	2,70%	195,08	193,14	199,10	198,46
16-05-2023	621.235	-1,86%	196,18	193,19	197,42	193,25
15-05-2023	579.696	1,27%	193,73	191,26	197,00	196,91
12-05-2023	684.128	0,70%	193,64	192,75	194,89	194,45
11-05-2023	555.898	-1,64%	196,12	192,285	196,26	193,10
10-05-2023	1.068.740	1,86%	196,08	193,25	197,46	196,32
09-05-2023	711.451	0,39%	191,53	190,95	194,52	192,73
08-05-2023	717.509	-1,51%	193,47	189,54	194,67	191,99
05-05-2023	910.383	0,99%	193,68	192,95	196,495	194,94
04-05-2023	621.342	-0,35%	194,57	191,765	196,09	193,03